6806 ヒロセ電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0919,17019,41019,17019,230136,40019,230
2023-06-0819,31519,46518,99019,105120,70019,105
2023-06-0719,75519,75519,27019,355138,40019,355
2023-06-0619,34019,63519,23519,555104,10019,555
2023-06-0519,37519,56519,18519,560122,70019,560
2023-06-0218,85019,15018,84019,150137,50019,150
2023-06-0118,83018,87018,64018,850154,40018,850
2023-05-3119,03019,20018,88018,920274,30018,920
2023-05-3019,30019,42019,18019,27068,80019,270
2023-05-2919,69019,69019,31019,32053,40019,320
2023-05-2619,47019,65019,29019,34089,80019,340
2023-05-2519,19019,49019,15019,39086,70019,390
2023-05-2419,28019,33019,11019,19070,10019,190
2023-05-2319,37019,44019,17019,33086,50019,330
2023-05-2219,35019,45019,28019,34059,20019,340
2023-05-1919,28019,45019,26019,35085,60019,350
2023-05-1818,96019,16018,88019,11096,80019,110
2023-05-1718,72018,77018,54018,68094,70018,680
2023-05-1618,71018,77018,58018,73094,70018,730
2023-05-1518,68018,68018,49018,60075,40018,600
2023-05-1218,62018,74018,48018,660112,70018,660
2023-05-1118,65018,89018,49018,540139,00018,540
2023-05-1017,89018,78017,89018,760239,70018,760
2023-05-0919,00019,16017,95017,950466,30017,950
2023-05-0818,39018,55018,34018,450152,50018,450
2023-05-0218,50018,55018,34018,500101,60018,500
2023-05-0118,38018,40018,24018,39064,60018,390
2023-04-2818,18018,28018,00018,28090,00018,280
2023-04-2718,01018,01017,84017,940118,00017,940
2023-04-2618,04018,04017,81017,900110,40017,900
2023-04-2518,34018,44018,16018,23073,60018,230
2023-04-2418,25018,35018,06018,21094,40018,210
2023-04-2118,10018,64018,07018,250193,00018,250
2023-04-2017,69017,90017,69017,850138,10017,850
2023-04-1917,88018,10017,77017,840210,70017,840
2023-04-1817,49017,85017,45017,800131,80017,800
2023-04-1717,32017,40017,24017,33070,30017,330
2023-04-1417,29017,34017,16017,25078,60017,250
2023-04-1317,19017,21017,06017,14063,70017,140
2023-04-1217,06017,25017,04017,19061,90017,190
2023-04-1116,97017,21016,97017,07073,40017,070
2023-04-1017,05017,09016,93016,97052,70016,970
2023-04-0716,78017,00016,78016,97056,70016,970
2023-04-0616,74016,81016,53016,78079,80016,780
2023-04-0517,15017,15016,85016,96082,80016,960
2023-04-0417,30017,32017,15017,30079,80017,300
2023-04-0317,45017,45017,15017,25065,60017,250
2023-03-3117,32017,45017,19017,270108,60017,270
2023-03-3017,14017,36017,10017,280110,60017,280
2023-03-2916,82017,24016,57017,210163,60017,210
2023-03-2817,09017,09016,74016,74085,10016,740
2023-03-2717,05017,13016,94017,00093,40017,000
2023-03-2416,97016,97016,76016,81075,50016,810
2023-03-2316,85016,92016,69016,91095,50016,910
2023-03-2217,19017,26017,02017,090107,10017,090
2023-03-2017,13017,27016,99017,00099,70017,000
2023-03-1716,94017,33016,90017,240163,90017,240
2023-03-1616,60016,73016,51016,690115,10016,690
2023-03-1516,87016,95016,72016,79097,00016,790
2023-03-1416,80016,92016,49016,730125,90016,730
2023-03-1317,07017,16016,83017,020104,70017,020
2023-03-1017,07017,28017,07017,25092,80017,250
2023-03-0917,40017,43017,24017,29057,30017,290
2023-03-0817,09017,18017,07017,14052,40017,140
2023-03-0717,05017,16016,97017,14072,70017,140
2023-03-0616,99017,23016,99017,19082,00017,190
2023-03-0316,76017,01016,70016,91086,80016,910
2023-03-0216,84016,90016,62016,65052,30016,650
2023-03-0116,65016,81016,60016,79078,40016,790
2023-02-2816,69016,73016,58016,650137,50016,650
2023-02-2716,66016,72016,55016,69056,60016,690
2023-02-2416,50016,85016,46016,690101,20016,690
2023-02-2216,84016,89016,52016,600120,70016,600
2023-02-2116,95017,15016,91017,14075,60017,140
2023-02-2017,01017,05016,77016,95069,70016,950
2023-02-1717,08017,08016,90016,92094,20016,920
2023-02-1617,08017,21016,98017,19092,30017,190
2023-02-1516,87017,05016,81016,940102,90016,940
2023-02-1416,86016,92016,65016,85070,30016,850
2023-02-1316,81016,84016,58016,62075,10016,620
2023-02-1016,82017,02016,79016,900108,90016,900
2023-02-0916,32016,86016,28016,820130,70016,820
2023-02-0816,87016,96016,46016,480138,40016,480
2023-02-0716,86016,87016,60016,770122,90016,770
2023-02-0616,57016,71016,50016,56099,60016,560
2023-02-0316,62016,65016,42016,460181,00016,460
2023-02-0215,99016,71015,98016,650221,20016,650
2023-02-0116,94017,16016,85016,980145,00016,980
2023-01-3116,94017,09016,77016,830129,80016,830
2023-01-3016,58016,86016,50016,740122,00016,740
2023-01-2716,89016,95016,74016,79087,10016,790
2023-01-2616,90016,96016,83016,850101,00016,850
2023-01-2516,63016,87016,60016,85070,60016,850
2023-01-2416,79016,80016,56016,65074,30016,650
2023-01-2316,45016,47016,30016,39095,20016,390
2023-01-2016,43016,43016,20016,24077,70016,240
2023-01-1916,42016,56016,35016,41075,60016,410
2023-01-1816,44016,77016,44016,64094,50016,640
2023-01-1716,14016,44016,14016,34077,00016,340
2023-01-1616,08016,15015,98016,02054,90016,020
2023-01-1316,41016,58016,19016,23075,20016,230
2023-01-1216,55016,65016,43016,46069,20016,460
2023-01-1116,31016,53016,31016,47077,70016,470
2023-01-1016,53016,56016,12016,190101,60016,190
2023-01-0616,09016,18016,00016,13061,50016,130
2023-01-0516,00016,16016,00016,12063,10016,120
2023-01-0416,37016,37016,04016,050116,40016,050

分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株